Bytecoin BTE
Xếp hạng #?
00:14:00 17/05/2016
Bytecoin (BTE)
Không hoạt động
Lịch sử giá Bytecoin (BTE) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.001543 | $0.001544 | $0.001507 | $0.001522 | $1.46 | $0 |
| 2015-08-02 | $0.001517 | $0.001579 | $0.001511 | $0.001577 | $0.2699 | $0 |
| 2015-08-03 | $0.001577 | $0.001578 | $0.001485 | $0.001493 | $4.05 | $0 |
| 2015-08-04 | $0.001491 | $0.001594 | $0.001490 | $0.001592 | $0.5452 | $0 |
| 2015-08-05 | $0.001592 | $0.001593 | $0.001423 | $0.001423 | $32.97 | $0 |
| 2015-08-06 | $0.001424 | $0.001536 | $0.001387 | $0.001388 | $0.04233 | $0 |
| 2015-08-07 | $0.001387 | $0.001542 | $0.001270 | $0.001271 | $1.69 | $0 |
| 2015-08-08 | $0.001272 | $0.002079 | $0.001264 | $0.001460 | $98.51 | $0 |
| 2015-08-09 | $0.001462 | $0.001993 | $0.001190 | $0.001725 | $1.28 | $0 |
| 2015-08-10 | $0.001726 | $0.001869 | $0.001592 | $0.001851 | $2.19 | $0 |
| 2015-08-11 | $0.001851 | $0.001866 | $0.001723 | $0.001757 | $43.26 | $0 |
| 2015-08-12 | $0.001758 | $0.001872 | $0.001726 | $0.001731 | $1.68 | $0 |
| 2015-08-13 | $0.001731 | $0.001731 | $0.001708 | $0.001716 | $0.1752 | $0 |
| 2015-08-14 | $0.001717 | $0.001719 | $0.001587 | $0.001603 | $1.28 | $0 |
| 2015-08-15 | $0.001602 | $0.001794 | $0.001599 | $0.001765 | $1.47 | $0 |
| 2015-08-16 | $0.001765 | $0.001816 | $0.001559 | $0.001559 | $0.007246 | $0 |
| 2015-08-17 | $0.001559 | $0.001931 | $0.001550 | $0.001929 | $38.29 | $0 |
| 2015-08-18 | $0.001930 | $0.001930 | $0.001386 | $0.001386 | $0.7368 | $0 |
| 2015-08-19 | $0.001372 | $0.001543 | $0.001372 | $0.001474 | $0.1953 | $0 |
| 2015-08-20 | $0.001473 | $0.001771 | $0.001473 | $0.001756 | $1.44 | $0 |
| 2015-08-21 | $0.001756 | $0.001756 | $0.001506 | $0.001736 | $0.1013 | $0 |
| 2015-08-22 | $0.001735 | $0.001753 | $0.001478 | $0.001719 | $0.1179 | $0 |
| 2015-08-23 | $0.001719 | $0.001736 | $0.001688 | $0.001701 | $0.4718 | $0 |
| 2015-08-24 | $0.001700 | $0.001700 | $0.001434 | $0.001573 | $0.1533 | $0 |
| 2015-08-25 | $0.001566 | $0.001605 | $0.001387 | $0.001441 | $0.08146 | $0 |
| 2015-08-26 | $0.001440 | $0.001703 | $0.001431 | $0.001691 | $73.25 | $0 |
| 2015-08-27 | $0.001691 | $0.001816 | $0.001586 | $0.001796 | $0.5480 | $0 |
| 2015-08-28 | $0.001798 | $0.001882 | $0.001736 | $0.001736 | $0.008997 | $0 |
| 2015-08-29 | $0.001735 | $0.001749 | $0.001705 | $0.001723 | $1.46 | $0 |
| 2015-08-30 | $0.001723 | $0.001828 | $0.001697 | $0.001828 | $5.02 | $0 |
| 2015-08-31 | $0.001830 | $0.001842 | $0.001718 | $0.001726 | $0.5532 | $0 |